Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
09 giu 2023 | 2,5000 | 2,5300 | 2,5000 | 2,5100 | 2,5100 | 4.000 |
08 giu 2023 | 2,5100 | 2,5200 | 2,5100 | 2,5200 | 2,5200 | 4.000 |
07 giu 2023 | 2,6200 | 2,6200 | 2,5300 | 2,5300 | 2,5300 | 13.500 |
06 giu 2023 | 2,5100 | 2,5600 | 2,5100 | 2,5600 | 2,5600 | 18.500 |
05 giu 2023 | 2,5500 | 2,5500 | 2,5300 | 2,5400 | 2,5400 | 2.000 |
02 giu 2023 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | - |
01 giu 2023 | 2,6200 | 2,6500 | 2,5300 | 2,5800 | 2,5800 | 16.500 |
31 mag 2023 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 1.000 |
30 mag 2023 | 2,5600 | 2,6000 | 2,5600 | 2,6000 | 2,6000 | 5.000 |
29 mag 2023 | 2,5000 | 2,5200 | 2,5000 | 2,5000 | 2,5000 | 9.000 |
26 mag 2023 | 2,5100 | 2,5100 | 2,5000 | 2,5000 | 2,5000 | 5.000 |
25 mag 2023 | 2,4900 | 2,5800 | 2,4700 | 2,5500 | 2,5500 | 17.500 |
24 mag 2023 | 2,4600 | 2,5200 | 2,4500 | 2,5200 | 2,5200 | 2.000 |
23 mag 2023 | 2,5500 | 2,5500 | 2,4500 | 2,5300 | 2,5300 | 22.500 |
22 mag 2023 | 2,5600 | 2,5600 | 2,5400 | 2,5400 | 2,5400 | 11.000 |
19 mag 2023 | 2,5900 | 2,5900 | 2,5400 | 2,5500 | 2,5500 | 14.500 |
18 mag 2023 | 2,6400 | 2,6400 | 2,5100 | 2,5800 | 2,5800 | 31.500 |
17 mag 2023 | 2,6300 | 2,6900 | 2,6100 | 2,6300 | 2,6300 | 83.000 |
16 mag 2023 | 2,6600 | 2,6900 | 2,6600 | 2,6900 | 2,6900 | 105.500 |
15 mag 2023 | 2,6700 | 2,7000 | 2,6400 | 2,6600 | 2,6600 | 60.500 |
12 mag 2023 | 2,6400 | 2,6400 | 2,6200 | 2,6200 | 2,6200 | 4.500 |
11 mag 2023 | 2,6400 | 2,6800 | 2,6200 | 2,6800 | 2,6800 | 4.500 |
10 mag 2023 | 2,6400 | 2,6400 | 2,6400 | 2,6400 | 2,6400 | - |
09 mag 2023 | 2,6400 | 2,6400 | 2,6400 | 2,6400 | 2,6400 | 500 |
08 mag 2023 | 2,7300 | 2,7300 | 2,6300 | 2,6300 | 2,6300 | 14.000 |
05 mag 2023 | 2,6500 | 2,7200 | 2,6300 | 2,7100 | 2,7100 | 23.000 |
04 mag 2023 | 2,6300 | 2,6300 | 2,6300 | 2,6300 | 2,6300 | - |
03 mag 2023 | 2,5700 | 2,6300 | 2,5700 | 2,6300 | 2,6300 | 3.500 |
02 mag 2023 | 2,6300 | 2,6600 | 2,6000 | 2,6000 | 2,6000 | 10.500 |
28 apr 2023 | 2,5900 | 2,6800 | 2,5800 | 2,6800 | 2,6800 | 13.000 |
27 apr 2023 | 2,6000 | 2,6500 | 2,6000 | 2,6500 | 2,6500 | 2.500 |
26 apr 2023 | 2,6100 | 2,6100 | 2,6100 | 2,6100 | 2,6100 | 500 |
25 apr 2023 | 2,6300 | 2,6600 | 2,5300 | 2,6000 | 2,6000 | 16.000 |
24 apr 2023 | 2,5900 | 2,6100 | 2,5900 | 2,6100 | 2,6100 | 5.000 |
21 apr 2023 | 2,6800 | 2,6900 | 2,5600 | 2,5900 | 2,5900 | 11.000 |
20 apr 2023 | 2,6400 | 2,6400 | 2,6400 | 2,6400 | 2,6400 | 500 |
19 apr 2023 | 2,6700 | 2,6700 | 2,6700 | 2,6700 | 2,6700 | 500 |
18 apr 2023 | 2,7300 | 2,7900 | 2,6600 | 2,6600 | 2,6600 | 18.000 |
17 apr 2023 | 2,6300 | 2,7300 | 2,6300 | 2,7300 | 2,7300 | 38.000 |
14 apr 2023 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | 500 |
13 apr 2023 | 2,6300 | 2,6800 | 2,6200 | 2,6700 | 2,6700 | 8.000 |
12 apr 2023 | 2,6500 | 2,6600 | 2,6300 | 2,6300 | 2,6300 | 11.000 |
11 apr 2023 | 2,6600 | 2,6900 | 2,6600 | 2,6900 | 2,6900 | 18.500 |
06 apr 2023 | 2,6400 | 2,6600 | 2,6100 | 2,6600 | 2,6600 | 7.500 |
05 apr 2023 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 2.500 |
04 apr 2023 | 2,7200 | 2,7300 | 2,6500 | 2,6900 | 2,6900 | 5.000 |
03 apr 2023 | 2,7400 | 2,7400 | 2,7400 | 2,7400 | 2,7400 | 500 |
31 mar 2023 | 2,8200 | 2,8200 | 2,6500 | 2,7000 | 2,7000 | 62.500 |
30 mar 2023 | 2,7500 | 2,7700 | 2,6800 | 2,7700 | 2,7700 | 43.000 |
29 mar 2023 | 2,6700 | 2,8200 | 2,6700 | 2,7400 | 2,7400 | 68.500 |
28 mar 2023 | 2,6000 | 2,6700 | 2,5900 | 2,6700 | 2,6700 | 50.500 |
27 mar 2023 | 2,6200 | 2,6200 | 2,6000 | 2,6100 | 2,6100 | 7.500 |
24 mar 2023 | 2,6600 | 2,6600 | 2,6000 | 2,6100 | 2,6100 | 64.500 |
23 mar 2023 | 2,7600 | 2,7900 | 2,6800 | 2,7000 | 2,7000 | 30.500 |
22 mar 2023 | 2,7100 | 2,7900 | 2,7100 | 2,7700 | 2,7700 | 3.500 |
21 mar 2023 | 2,8400 | 2,9200 | 2,7100 | 2,7100 | 2,7100 | 59.500 |
20 mar 2023 | 2,8600 | 2,9300 | 2,7800 | 2,7800 | 2,7800 | 39.500 |
17 mar 2023 | 2,9000 | 3,0000 | 2,8200 | 2,8200 | 2,8200 | 33.500 |
16 mar 2023 | 2,8300 | 2,9300 | 2,8300 | 2,9300 | 2,9300 | 47.000 |
15 mar 2023 | 2,7600 | 2,8000 | 2,6700 | 2,8000 | 2,8000 | 15.000 |
14 mar 2023 | 2,7000 | 2,8000 | 2,7000 | 2,8000 | 2,8000 | 33.500 |
13 mar 2023 | 2,7300 | 2,7300 | 2,6600 | 2,7000 | 2,7000 | 10.500 |
10 mar 2023 | 2,6100 | 2,8000 | 2,6100 | 2,7400 | 2,7400 | 31.000 |
09 mar 2023 | 2,5800 | 2,6900 | 2,5600 | 2,6200 | 2,6200 | 36.500 |
08 mar 2023 | 2,6300 | 2,6300 | 2,6300 | 2,6300 | 2,6300 | 10.500 |
07 mar 2023 | 2,6300 | 2,6300 | 2,6300 | 2,6300 | 2,6300 | 12.000 |
06 mar 2023 | 2,5900 | 2,6100 | 2,5800 | 2,6100 | 2,6100 | 11.000 |
03 mar 2023 | 2,6100 | 2,6200 | 2,6100 | 2,6200 | 2,6200 | 2.000 |
02 mar 2023 | 2,6400 | 2,6400 | 2,5600 | 2,6100 | 2,6100 | 8.500 |
01 mar 2023 | 2,6500 | 2,6500 | 2,6400 | 2,6400 | 2,6400 | 9.500 |
28 feb 2023 | 2,5500 | 2,6500 | 2,5500 | 2,6400 | 2,6400 | 18.500 |
27 feb 2023 | 2,5800 | 2,5800 | 2,5500 | 2,5500 | 2,5500 | 3.500 |
24 feb 2023 | 2,5700 | 2,5800 | 2,5700 | 2,5800 | 2,5800 | 2.000 |
23 feb 2023 | 2,5400 | 2,5600 | 2,5400 | 2,5600 | 2,5600 | 2.000 |
22 feb 2023 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | 1.500 |
21 feb 2023 | 2,5300 | 2,5500 | 2,5000 | 2,5200 | 2,5200 | 9.500 |
20 feb 2023 | 2,5700 | 2,5700 | 2,5700 | 2,5700 | 2,5700 | - |
17 feb 2023 | 2,5300 | 2,5900 | 2,5100 | 2,5700 | 2,5700 | 6.500 |
16 feb 2023 | 2,5800 | 2,5900 | 2,5300 | 2,5900 | 2,5900 | 9.000 |
15 feb 2023 | 2,6600 | 2,6800 | 2,6100 | 2,6100 | 2,6100 | 2.000 |
14 feb 2023 | 2,6900 | 2,7300 | 2,6100 | 2,6100 | 2,6100 | 11.000 |
13 feb 2023 | 2,7200 | 2,7200 | 2,6400 | 2,6400 | 2,6400 | 19.500 |
10 feb 2023 | 2,6500 | 2,7200 | 2,6300 | 2,7000 | 2,7000 | 8.000 |
09 feb 2023 | 2,7000 | 2,7500 | 2,6500 | 2,7000 | 2,7000 | 18.500 |
08 feb 2023 | 2,7400 | 2,7500 | 2,6500 | 2,7500 | 2,7500 | 6.000 |
07 feb 2023 | 2,6200 | 2,8000 | 2,6200 | 2,7000 | 2,7000 | 33.000 |
06 feb 2023 | 2,5600 | 2,6000 | 2,5200 | 2,6000 | 2,6000 | 14.000 |
03 feb 2023 | 2,6100 | 2,6300 | 2,5500 | 2,6200 | 2,6200 | 15.500 |
02 feb 2023 | 2,5500 | 2,5900 | 2,5300 | 2,5900 | 2,5900 | 15.000 |
01 feb 2023 | 2,5600 | 2,6000 | 2,5300 | 2,5300 | 2,5300 | 20.500 |
31 gen 2023 | 2,5400 | 2,5800 | 2,4900 | 2,5600 | 2,5600 | 6.500 |
30 gen 2023 | 2,4800 | 2,5400 | 2,4800 | 2,5400 | 2,5400 | 5.000 |
27 gen 2023 | 2,4700 | 2,4700 | 2,4700 | 2,4700 | 2,4700 | 500 |
26 gen 2023 | 2,4400 | 2,4600 | 2,4400 | 2,4600 | 2,4600 | 5.000 |
25 gen 2023 | 2,4600 | 2,4600 | 2,4100 | 2,4400 | 2,4400 | 14.000 |
24 gen 2023 | 2,5200 | 2,5200 | 2,4500 | 2,5000 | 2,5000 | 8.000 |
23 gen 2023 | 2,5600 | 2,5600 | 2,4800 | 2,4800 | 2,4800 | 10.500 |
20 gen 2023 | 2,5700 | 2,6000 | 2,4500 | 2,5300 | 2,5300 | 64.500 |
19 gen 2023 | 2,5700 | 2,5800 | 2,5300 | 2,5600 | 2,5600 | 25.500 |
18 gen 2023 | 2,5600 | 2,5900 | 2,5100 | 2,5500 | 2,5500 | 13.000 |
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. |
Caricamento di altri dati in corso...